Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.300,49 -385,83 (-1,00%) Gold
2.368,10 +22,30 (+0,95%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.389,90 +882,30 (+1,41%)
Heating Oil Aug 26 (HOQ26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:46PM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 2,3388 | 2,3388 | 2,3388 | 2,3388 | 2,3388 | - |
| 30. Mai 2024 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | - |
| 29. Mai 2024 | 2,3682 | 2,3682 | 2,3682 | 2,3682 | 2,3682 | - |
| 28. Mai 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
| 23. Mai 2024 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | - |
| 22. Mai 2024 | 2,3443 | 2,3443 | 2,3443 | 2,3443 | 2,3443 | - |
| 21. Mai 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
| 20. Mai 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
| 17. Mai 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | - |
| 16. Mai 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
| 15. Mai 2024 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | - |
| 14. Mai 2024 | 2,3400 | 2,3400 | 2,3283 | 2,3283 | 2,3283 | 4 |
| 13. Mai 2024 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | - |
| 10. Mai 2024 | 2,3522 | 2,3522 | 2,3265 | 2,3265 | 2,3265 | 2 |
| 09. Mai 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
| 08. Mai 2024 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
| 07. Mai 2024 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | - |
| 06. Mai 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
| 03. Mai 2024 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | - |
| 02. Mai 2024 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
| 01. Mai 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
| 30. Apr. 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
| 29. Apr. 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
| 26. Apr. 2024 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | - |
| 25. Apr. 2024 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | - |
| 24. Apr. 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
| 23. Apr. 2024 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | - |
| 22. Apr. 2024 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | - |
| 19. Apr. 2024 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | - |
| 18. Apr. 2024 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | - |
| 17. Apr. 2024 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | - |
| 16. Apr. 2024 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | - |
| 15. Apr. 2024 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | - |
| 12. Apr. 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 11. Apr. 2024 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | - |
| 10. Apr. 2024 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | - |
| 09. Apr. 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
| 08. Apr. 2024 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | - |
| 05. Apr. 2024 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | - |
| 04. Apr. 2024 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | - |
| 03. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 02. Apr. 2024 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | - |
| 01. Apr. 2024 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | - |
| 28. März 2024 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | - |
| 27. März 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
| 26. März 2024 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | - |
| 25. März 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | - |
| 22. März 2024 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | - |
| 21. März 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
| 20. März 2024 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | - |
| 19. März 2024 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | - |
| 18. März 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
| 15. März 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | - |
| 14. März 2024 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | - |
| 13. März 2024 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | - |
| 12. März 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
| 11. März 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
| 08. März 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
| 07. März 2024 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | - |
| 06. März 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
| 05. März 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
| 04. März 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
| 01. März 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
| 29. Feb. 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
| 28. Feb. 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
| 27. Feb. 2024 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | - |
| 26. Feb. 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
| 23. Feb. 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
| 22. Feb. 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
| 21. Feb. 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
| 20. Feb. 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
| 16. Feb. 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
| 15. Feb. 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
| 14. Feb. 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
| 13. Feb. 2024 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | - |
| 12. Feb. 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
| 09. Feb. 2024 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | - |
| 08. Feb. 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
| 07. Feb. 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | - |
| 06. Feb. 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
| 05. Feb. 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
| 02. Feb. 2024 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | - |
| 01. Feb. 2024 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | - |
| 31. Jan. 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
| 30. Jan. 2024 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | - |
| 29. Jan. 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | - |
| 26. Jan. 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | - |
| 25. Jan. 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
| 24. Jan. 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
| 23. Jan. 2024 | 2,3196 | 2,3196 | 2,3196 | 2,3196 | 2,3196 | - |
| 22. Jan. 2024 | 2,3251 | 2,3251 | 2,3251 | 2,3251 | 2,3251 | - |
| 19. Jan. 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
| 18. Jan. 2024 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | - |
| 17. Jan. 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
| 16. Jan. 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
| 12. Jan. 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
| 11. Jan. 2024 | 2,2852 | 2,2852 | 2,2852 | 2,2852 | 2,2852 | - |
| 10. Jan. 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
